Marsh
MRSH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $202.46 | $206.49 | $199.63 | $205.38 | +2.37% | 2.52M |
| Oct 30, 2026 | $201.95 | $202.70 | $199.22 | $200.62 | +1.82% | 2.92M |
| Oct 29, 2026 | $194.12 | $197.17 | $194.00 | $197.03 | +2.46% | 2.42M |
| Oct 28, 2026 | $189.77 | $193.31 | $189.72 | $192.30 | +0.85% | 2.40M |
| Oct 27, 2026 | $192.89 | $193.26 | $189.34 | $190.67 | -2.08% | 2.06M |
| Oct 26, 2026 | $196.43 | $197.10 | $193.05 | $194.72 | -1.40% | 1.87M |
| Oct 23, 2026 | $198.42 | $200.33 | $196.16 | $197.48 | -0.90% | 2.24M |
| Oct 22, 2026 | $192.00 | $199.59 | $191.64 | $199.27 | +4.57% | 3.07M |
| Oct 21, 2026 | $191.02 | $191.98 | $189.16 | $190.56 | -0.37% | 1.71M |
| Oct 20, 2026 | $190.58 | $193.06 | $189.23 | $191.26 | +1.46% | 2.14M |
| Oct 19, 2026 | $186.20 | $188.85 | $186.00 | $188.50 | +0.08% | 1.98M |
| Oct 16, 2026 | $187.60 | $189.96 | $186.53 | $188.35 | +0.97% | 2.77M |
| Oct 15, 2026 | $182.80 | $191.04 | $181.20 | $186.54 | +4.56% | 4.23M |
| Oct 14, 2026 | $178.52 | $179.40 | $176.44 | $178.40 | +0.79% | 2.47M |
| Oct 13, 2026 | $177.63 | $178.34 | $175.80 | $177.01 | +0.27% | 3.66M |
| Oct 12, 2026 | $176.28 | $176.70 | $175.42 | $176.54 | +0.44% | 2.34M |
| Oct 9, 2026 | $175.64 | $177.79 | $175.41 | $175.76 | -0.52% | 1.97M |
| Oct 8, 2026 | $174.28 | $176.86 | $172.79 | $176.67 | +1.73% | 3.95M |
| Oct 7, 2026 | $172.35 | $173.95 | $166.48 | $173.66 | +1.12% | 2.73M |
| Oct 6, 2026 | $169.76 | $172.39 | $169.52 | $171.74 | +0.77% | 1.97M |
| Oct 5, 2026 | $169.62 | $171.31 | $168.31 | $170.43 | +0.22% | 2.11M |
| Oct 2, 2026 | $171.33 | $172.43 | $169.28 | $170.06 | -1.04% | 2.93M |
| Oct 1, 2026 | $169.97 | $172.27 | $169.97 | $171.85 | +0.66% | 2.25M |
| Sep 30, 2026 | $170.01 | $171.66 | $169.28 | $170.73 | +0.18% | 3.09M |
| Sep 29, 2026 | $167.24 | $171.07 | $167.24 | $170.42 | +0.82% | 3.57M |
| Sep 28, 2026 | $171.17 | $171.67 | $168.49 | $169.03 | -1.22% | 1.92M |
| Sep 25, 2026 | $169.95 | $173.74 | $169.67 | $171.12 | +0.70% | 3.15M |
| Sep 24, 2026 | $170.81 | $171.84 | $168.92 | $169.93 | -0.26% | 3.20M |
| Sep 23, 2026 | $169.45 | $171.52 | $169.45 | $170.38 | +0.22% | 2.65M |
| Sep 22, 2026 | $172.85 | $172.91 | $167.93 | $170.01 | -1.57% | 3.62M |
| Sep 21, 2026 | $175.16 | $175.79 | $172.72 | $172.72 | -1.31% | 2.86M |
| Sep 18, 2026 | $173.76 | $176.24 | $172.63 | $175.01 | +0.25% | 7.17M |
| Sep 17, 2026 | $176.15 | $176.18 | $173.26 | $174.58 | -1.23% | 3.14M |
| Sep 16, 2026 | $178.83 | $179.60 | $175.75 | $176.76 | -1.67% | 3.04M |
| Sep 15, 2026 | $179.78 | $181.40 | $178.28 | $179.76 | -0.37% | 2.77M |
| Sep 14, 2026 | $179.70 | $181.45 | $178.68 | $180.43 | +1.99% | 1.80M |
| Sep 11, 2026 | $178.57 | $179.01 | $175.52 | $176.91 | -0.21% | 1.73M |
| Sep 10, 2026 | $177.42 | $178.50 | $176.40 | $177.29 | +0.25% | 2.18M |
| Sep 9, 2026 | $179.89 | $180.53 | $176.58 | $176.84 | -2.04% | 2.16M |
| Sep 8, 2026 | $183.27 | $184.72 | $180.40 | $180.52 | -2.81% | 2.10M |
| Sep 4, 2026 | $186.54 | $187.69 | $185.40 | $185.74 | -1.44% | 1.41M |
| Sep 3, 2026 | $188.75 | $191.22 | $187.59 | $188.46 | +0.33% | 1.98M |
| Sep 2, 2026 | $188.51 | $189.34 | $186.71 | $187.84 | +0.14% | 3.01M |
| Sep 1, 2026 | $190.89 | $191.79 | $186.58 | $187.58 | -1.17% | 2.06M |
| Aug 31, 2026 | $191.99 | $192.66 | $189.49 | $189.80 | -1.47% | 2.36M |
| Aug 28, 2026 | $190.47 | $194.62 | $190.47 | $192.64 | +1.39% | 1.45M |
| Aug 27, 2026 | $190.61 | $192.43 | $188.76 | $190.00 | -1.69% | 2.67M |
| Aug 26, 2026 | $193.93 | $195.55 | $193.08 | $193.26 | -0.07% | 2.96M |
| Aug 25, 2026 | $193.81 | $195.47 | $193.28 | $193.40 | -0.65% | 1.64M |
| Aug 24, 2026 | $193.71 | $195.67 | $192.72 | $194.67 | +1.39% | 1.93M |
| Aug 21, 2026 | $190.95 | $193.73 | $189.48 | $192.01 | +0.95% | 2.55M |
| Aug 20, 2026 | $188.46 | $191.81 | $187.58 | $190.21 | +0.53% | 2.42M |
| Aug 19, 2026 | $187.00 | $191.64 | $186.28 | $189.20 | +1.52% | 1.89M |
| Aug 18, 2026 | $186.77 | $188.48 | $185.37 | $186.37 | +1.17% | 1.84M |
| Aug 17, 2026 | $186.42 | $187.22 | $184.13 | $184.21 | -1.92% | 1.34M |
| Aug 14, 2026 | $188.68 | $189.86 | $187.03 | $187.82 | -0.46% | 1.11M |
| Aug 13, 2026 | $189.89 | $191.27 | $187.03 | $188.69 | -0.09% | 1.52M |
| Aug 12, 2026 | $188.44 | $190.86 | $188.01 | $188.86 | -1.25% | 1.64M |
| Aug 11, 2026 | $189.17 | $192.38 | $189.17 | $191.25 | +0.24% | 1.19M |
| Aug 10, 2026 | $190.88 | $191.78 | $189.33 | $190.79 | — | 1.43M |
